Tekcapital plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	13.000	13.195	12.515	13.000	13.000	506,778
2023-09-25	12.500	13.500	12.500	13.000	13.000	603,429
2023-09-22	12.250	12.900	12.000	12.250	12.250	321,067
2023-09-21	12.345	12.345	12.000	12.250	12.250	333,462
2023-09-20	12.250	12.500	12.000	12.375	12.375	674,425
2023-09-19	12.500	13.000	12.000	12.000	12.000	1,111,563
2023-09-18	12.500	13.000	12.000	12.500	12.500	1,109,905
2023-09-15	12.500	13.000	12.000	12.500	12.500	351,919
2023-09-14	12.250	12.875	11.750	12.500	12.500	543,844
2023-09-13	13.000	13.170	11.610	12.250	12.250	2,306,860
2023-09-12	12.000	13.500	11.500	13.000	13.000	614,765
2023-09-11	12.000	12.380	11.810	12.000	12.000	541,807
2023-09-08	11.750	12.350	11.500	12.000	12.000	1,106,908
2023-09-07	11.750	12.480	11.500	11.750	11.750	1,184,385
2023-09-06	11.125	11.670	11.111	11.500	11.500	605,693
2023-09-05	11.250	12.250	10.865	11.125	11.125	1,032,039
2023-09-04	10.530	11.500	10.530	11.250	11.250	1,247,725
2023-09-01	10.125	10.750	9.610	10.375	10.375	1,751,410
2023-08-31	10.250	10.290	10.000	10.125	10.125	374,245
2023-08-30	10.250	11.000	10.064	10.250	10.250	2,043,711
2023-08-29	10.000	10.000	9.500	9.750	9.750	307,195
2023-08-25	10.000	10.125	9.880	10.000	10.000	528,733
2023-08-24	10.000	10.500	9.875	10.000	10.000	288,707
2023-08-23	9.856	10.500	9.856	10.000	10.000	96,118
2023-08-22	10.000	10.100	9.500	9.750	9.750	286,306
2023-08-21	10.250	10.500	9.500	10.000	10.000	114,312
2023-08-18	10.250	10.500	10.000	10.250	10.250	160,186
2023-08-17	10.500	11.000	10.000	10.250	10.250	270,622
2023-08-16	10.000	10.850	9.830	10.250	10.250	1,160,998
2023-08-15	10.000	10.500	9.750	9.750	9.750	206,654
2023-08-14	10.750	11.000	9.500	9.800	9.800	378,551
2023-08-11	10.500	11.000	10.110	10.250	10.250	180,653
2023-08-10	10.500	10.500	10.500	10.500	10.500	72,274
2023-08-09	11.000	11.000	10.555	10.750	10.750	185,947
2023-08-08	10.375	11.500	10.311	11.000	11.000	851,596
2023-08-07	10.025	10.438	9.888	10.375	10.375	207,469
2023-08-04	9.900	10.250	9.850	10.025	10.025	281,539
2023-08-03	9.900	10.000	9.820	9.900	9.900	149,640
2023-08-02	10.250	10.250	9.700	9.900	9.900	341,804
2023-08-01	10.125	10.500	10.005	10.250	10.250	307,663
2023-07-31	10.500	10.500	9.755	10.025	10.025	276,057
2023-07-28	10.250	10.500	10.025	10.250	10.250	228,308
2023-07-27	10.250	10.500	10.000	10.250	10.250	153,906
2023-07-26	10.250	10.380	10.066	10.250	10.250	195,713
2023-07-25	10.125	10.500	10.020	10.250	10.250	130,763
2023-07-24	10.250	10.500	10.000	10.125	10.125	615,771
2023-07-21	10.250	10.500	9.750	10.250	10.250	617,507
2023-07-20	10.250	10.500	10.000	10.250	10.250	105,609
2023-07-19	10.250	11.000	10.061	10.250	10.250	116,276
2023-07-18	9.750	10.500	9.750	10.250	10.250	503,936
2023-07-17	10.500	11.000	9.633	9.750	9.750	495,785
2023-07-14	9.875	10.500	9.500	10.500	10.500	2,710,164
2023-07-13	9.875	10.250	9.875	9.875	9.875	349,979
2023-07-12	9.875	10.250	9.500	10.000	10.000	1,356,866
2023-07-11	9.875	10.175	9.825	9.875	9.875	83,160
2023-07-10	9.750	10.235	9.715	9.875	9.875	375,898
2023-07-07	9.875	10.100	9.495	9.750	9.750	535,024
2023-07-06	10.500	10.500	9.500	9.875	9.875	1,142,337
2023-07-05	10.250	11.000	10.066	10.500	10.500	156,542
2023-07-04	10.500	10.500	10.017	10.250	10.250	313,095

← NewerPage 14 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.